UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.25 -0.41 (-0.52%) GOLD FUTURES
2,396.10 -29.80 (-1.23%) DOW
39,843.65 -29.34 (-0.07%) Bitcoin GBP
55,100.64 +456.91 (+0.84%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:4985.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04985000 | 2024-05-17 11:48AM EDT | 2024-05-22 | 311.83 | 335.70 | 336.20 | 0.00 | - | 1 | 1 | 68.12% |
| SPXW240523C04985000 | 2024-05-10 11:50AM EDT | 2024-05-23 | 238.79 | 338.00 | 341.80 | 0.00 | - | 14 | 16 | 58.22% |
| SPXW240524C04985000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 195.85 | 338.00 | 341.10 | 0.00 | - | 3 | 33 | 49.44% |
| SPXW240528C04985000 | 2024-05-20 2:18PM EDT | 2024-05-28 | 328.37 | 336.70 | 343.10 | 0.00 | - | 1 | 1 | 34.25% |
| SPXW240530C04985000 | 2024-05-09 12:54PM EDT | 2024-05-30 | 236.78 | 338.80 | 345.00 | 0.00 | - | 8 | 4 | 31.63% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 116.72 | 341.40 | 346.70 | 0.00 | - | 52 | 322 | 31.14% |
| SPXW240603C04985000 | 2024-05-15 1:45PM EDT | 2024-06-03 | 326.26 | 340.00 | 347.70 | 0.00 | - | 10 | 0 | 27.87% |
| SPX240621C04985000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 168.84 | 357.90 | 366.40 | 0.00 | - | 1 | 17 | 23.60% |
| SPXW240628C04985000 | 2024-05-15 11:53AM EDT | 2024-06-28 | 345.77 | 365.70 | 374.00 | 0.00 | - | 5 | 231 | 23.04% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 2024-07-19 | 247.45 | 387.80 | 394.60 | 0.00 | - | 2 | 16 | 21.92% |
| SPXW240731C04985000 | 2024-05-17 12:53PM EDT | 2024-07-31 | 382.91 | 400.50 | 406.00 | 0.00 | - | 2 | 2 | 21.60% |
| SPX240816C04985000 | 2024-05-01 6:55AM EDT | 2024-08-16 | 208.30 | 416.90 | 422.30 | 0.00 | - | - | 1 | 21.52% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 2024-09-30 | 327.76 | 436.00 | 463.90 | 0.00 | - | - | 1 | 21.40% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04985000 | 2024-05-22 9:33AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 51 | 727 | 41.80% |
| SPXW240523P04985000 | 2024-05-22 9:31AM EDT | 2024-05-23 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 4 | 76 | 32.86% |
| SPXW240524P04985000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 357 | 28.35% |
| SPXW240528P04985000 | 2024-05-22 10:55AM EDT | 2024-05-28 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 35 | 822 | 19.30% |
| SPXW240529P04985000 | 2024-05-21 3:55PM EDT | 2024-05-29 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 159 | 18.62% |
| SPXW240530P04985000 | 2024-05-22 10:59AM EDT | 2024-05-30 | 0.50 | 0.45 | 0.55 | -0.34 | -40.48% | 5 | 65 | 18.01% |
| SPXW240531P04985000 | 2024-05-21 4:03PM EDT | 2024-05-31 | 0.65 | 0.65 | 0.70 | 0.00 | - | 32 | 617 | 17.65% |
| SPXW240603P04985000 | 2024-05-21 3:30PM EDT | 2024-06-03 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 18 | 16.15% |
| SPXW240607P04985000 | 2024-05-16 10:19AM EDT | 2024-06-07 | 3.10 | 1.90 | 2.00 | 0.00 | - | 12 | 139 | 15.87% |
| SPXW240610P04985000 | 2024-05-20 10:39AM EDT | 2024-06-10 | 2.55 | 2.30 | 2.40 | 0.00 | - | 2 | 7 | 15.10% |
| SPXW240614P04985000 | 2024-05-22 11:56AM EDT | 2024-06-14 | 4.88 | 4.70 | 4.90 | -0.09 | -1.81% | 1 | 16 | 15.82% |
| SPXW240621P04985000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 8.30 | 6.90 | 7.10 | 0.00 | - | 7 | 156 | 15.11% |
| SPXW240628P04985000 | 2024-05-22 11:11AM EDT | 2024-06-28 | 9.10 | 9.60 | 9.80 | +0.23 | +2.59% | 20 | 62 | 14.75% |
| SPXW240719P04985000 | 2024-05-16 12:54PM EDT | 2024-07-19 | 19.10 | 17.20 | 17.50 | 0.00 | - | 1 | 180 | 13.89% |
| SPXW240731P04985000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 45.60 | 21.90 | 22.30 | 0.00 | - | 240 | 245 | 13.65% |
| SPX240816P04985000 | 2024-05-20 2:31PM EDT | 2024-08-16 | 29.54 | 28.20 | 28.60 | 0.00 | - | 2 | 33 | 13.40% |
| SPXW240930P04985000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 51.75 | 46.00 | 46.40 | 0.00 | - | 2 | 56 | 13.05% |
© 2024 Yahoo. All rights reserved.